시장 데이터를 불러오는 중
전체 종목
Teucrium 2x Daily Corn ETF 과거 주가
Teucrium 2x Daily Corn ETF · CXRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium 2x Daily Corn ETF · CXRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,595 | ₩25,823 | ₩22,470 | ₩23,485 | -8.25% | 5.3만 |
| 2026.10.08 | ₩25,408 | ₩25,489 | ₩25,316 | ₩25,428 | +0.08% | 1만 |
| 2026.10.07 | ₩25,983 | ₩25,983 | ₩25,689 | ₩25,689 | -1.13% | 1.9천 |
| 2026.10.06 | ₩25,686 | ₩26,410 | ₩25,686 | ₩26,350 | +2.58% | 5.1천 |
| 2026.10.05 | ₩25,181 | ₩25,235 | ₩25,168 | ₩25,181 | 0.00% | 1.3만 |
| 2026.10.02 | ₩25,648 | ₩25,648 | ₩25,168 | ₩25,168 | -1.87% | 1.8천 |
| 2026.10.01 | ₩25,582 | ₩25,716 | ₩25,034 | ₩25,669 | +0.34% | 1.4만 |
| 2026.09.30 | ₩28,067 | ₩28,067 | ₩25,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,609 |
| -8.76% |
| 1.8만 |
| 2026.09.29 | ₩28,013 | ₩28,102 | ₩27,786 | ₩27,786 | -0.81% | 300 |
|---|
| 2026.09.28 | ₩27,786 | ₩27,907 | ₩27,452 | ₩27,846 | +0.22% | 4.1천 |
|---|
| 2026.09.25 | ₩26,971 | ₩28,494 | ₩26,971 | ₩28,454 | +5.50% | 2만 |
|---|
| 2026.09.24 | ₩28,307 | ₩28,695 | ₩28,301 | ₩28,361 | +0.19% | 2.9천 |
|---|
| 2026.09.23 | ₩28,868 | ₩28,935 | ₩28,496 | ₩28,608 | -0.90% | 1만 |
|---|
| 2026.09.22 | ₩29,550 | ₩29,950 | ₩29,376 | ₩29,376 | -0.59% | 1.3만 |
|---|
| 2026.09.21 | ₩29,536 | ₩30,203 | ₩29,536 | ₩30,124 | +1.99% | 1.5만 |
|---|
| 2026.09.18 | ₩28,788 | ₩28,788 | ₩28,281 | ₩28,441 | -1.21% | 2.6천 |
|---|
| 2026.09.17 | ₩29,082 | ₩29,121 | ₩28,441 | ₩28,795 | -0.99% | 1.2만 |
|---|
| 2026.09.16 | ₩29,323 | ₩29,323 | ₩28,842 | ₩29,156 | -0.57% | 4.3천 |
|---|
| 2026.09.15 | ₩28,576 | ₩29,376 | ₩28,574 | ₩29,369 | +2.78% | 2.9천 |
|---|
| 2026.09.14 | ₩28,815 | ₩29,416 | ₩28,815 | ₩29,162 | +1.21% | 1만 |
|---|
| 2026.09.11 | ₩28,227 | ₩29,563 | ₩28,140 | ₩28,936 | +2.51% | 1.9만 |
|---|
| 2026.09.10 | ₩29,389 | ₩29,389 | ₩28,414 | ₩29,146 | -0.83% | 4천 |
|---|
| 2026.09.09 | ₩28,508 | ₩29,149 | ₩28,434 | ₩28,541 | +0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩29,443 | ₩29,550 | ₩29,035 | ₩29,075 | -1.25% | 2.3천 |
|---|
| 2026.09.04 | ₩29,376 | ₩29,797 | ₩29,376 | ₩29,389 | +0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩28,721 | ₩29,821 | ₩28,361 | ₩29,711 | +3.45% | 7.5천 |
|---|
| 2026.09.02 | ₩29,832 | ₩30,779 | ₩29,832 | ₩30,097 | +0.89% | 8.6천 |
|---|
| 2026.09.01 | ₩28,454 | ₩30,498 | ₩28,454 | ₩30,498 | +7.18% | 1.3만 |
|---|
| 2026.08.31 | ₩28,414 | ₩29,590 | ₩28,414 | ₩29,496 | +3.81% | 9.9천 |
|---|
| 2026.08.28 | ₩29,790 | ₩29,790 | ₩29,309 | ₩29,396 | -1.32% | 1.1만 |
|---|
| 2026.08.27 | ₩29,162 | ₩29,363 | ₩28,549 | ₩28,895 | -0.92% | 1.2만 |
|---|
| 2026.08.26 | ₩28,508 | ₩29,536 | ₩28,040 | ₩29,336 | +2.91% | 10.3만 |
|---|
| 2026.08.25 | ₩27,052 | ₩28,134 | ₩27,052 | ₩28,043 | +3.66% | 2.2만 |
|---|
| 2026.08.24 | ₩29,389 | ₩29,389 | ₩26,851 | ₩27,219 | -7.39% | 8.1천 |
|---|
| 2026.08.21 | ₩25,809 | ₩26,571 | ₩25,809 | ₩26,484 | +2.61% | 8.6천 |
|---|
| 2026.08.20 | ₩25,863 | ₩26,210 | ₩25,823 | ₩25,883 | +0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩24,859 | ₩25,475 | ₩24,740 | ₩25,415 | +2.24% | 3.6천 |
|---|
| 2026.08.18 | ₩24,607 | ₩24,607 | ₩24,386 | ₩24,386 | -0.90% | 2천 |
|---|
| 2026.08.17 | ₩24,079 | ₩24,714 | ₩24,079 | ₩24,540 | +1.91% | 5.4천 |
|---|
| 2026.08.14 | ₩23,405 | ₩24,046 | ₩23,405 | ₩23,999 | +2.54% | 2.7천 |
|---|
| 2026.08.13 | ₩23,445 | ₩23,445 | ₩22,884 | ₩22,884 | -2.39% | 1.4천 |
|---|
| 2026.08.12 | ₩22,376 | ₩23,792 | ₩22,376 | ₩23,792 | +6.33% | 5.9천 |
|---|
| 2026.08.11 | ₩21,681 | ₩21,814 | ₩21,681 | ₩21,814 | +0.61% | 300 |
|---|
| 2026.08.10 | ₩21,895 | ₩22,002 | ₩21,895 | ₩21,949 | +0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩22,282 | ₩22,496 | ₩21,935 | ₩21,935 | -1.56% | 6.1천 |
|---|
| 2026.08.06 | ₩21,671 | ₩22,042 | ₩21,561 | ₩21,978 | +1.42% | 4.4천 |
|---|
| 2026.08.05 | ₩22,657 | ₩22,657 | ₩21,788 | ₩21,788 | -3.83% | 700 |
|---|
| 2026.08.04 | ₩22,590 | ₩22,590 | ₩22,229 | ₩22,266 | -1.43% | 1.7천 |
|---|
| 2026.08.03 | ₩21,908 | ₩23,044 | ₩21,908 | ₩23,017 | +5.06% | 2.1천 |
|---|
| 2026.07.31 | ₩21,935 | ₩22,149 | ₩21,935 | ₩22,149 | +0.97% | 2천 |
|---|
| 2026.07.30 | ₩23,244 | ₩23,324 | ₩22,616 | ₩22,616 | -2.70% | 5.1천 |
|---|
| 2026.07.29 | ₩23,699 | ₩23,699 | ₩22,897 | ₩22,910 | -3.33% | 7천 |
|---|
| 2026.07.28 | ₩23,816 | ₩24,246 | ₩23,805 | ₩24,006 | +0.80% | 2.3천 |
|---|
| 2026.07.27 | ₩23,365 | ₩23,532 | ₩23,204 | ₩23,215 | -0.64% | 6.9천 |
|---|
| 2026.07.24 | ₩24,006 | ₩24,594 | ₩23,932 | ₩24,594 | +2.45% | 2.8천 |
|---|
| 2026.07.23 | ₩24,353 | ₩24,727 | ₩24,353 | ₩24,547 | +0.80% | 2.5천 |
|---|
| 2026.07.22 | ₩24,032 | ₩24,420 | ₩23,952 | ₩24,369 | +1.40% | 2.3천 |
|---|
| 2026.07.21 | ₩22,844 | ₩23,552 | ₩22,844 | ₩23,491 | +2.84% | 2.2천 |
|---|
| 2026.07.20 | ₩23,191 | ₩23,191 | ₩23,091 | ₩23,137 | -0.23% | 1천 |
|---|
| 2026.07.17 | ₩22,309 | ₩22,703 | ₩22,309 | ₩22,703 | +1.77% | 2.8천 |
|---|
| 2026.07.16 | ₩22,737 | ₩22,737 | ₩22,242 | ₩22,309 | -1.88% | 5.6천 |
|---|
| 2026.07.15 | ₩22,416 | ₩22,977 | ₩22,349 | ₩22,910 | +2.20% | 3.9천 |
|---|
| 2026.07.14 | ₩21,774 | ₩22,009 | ₩21,774 | ₩21,908 | +0.62% | 2.5천 |
|---|
| 2026.07.13 | ₩22,576 | ₩22,763 | ₩22,229 | ₩22,249 | -1.45% | 1만 |
|---|
| 2026.07.10 | ₩21,601 | ₩22,136 | ₩21,374 | ₩22,125 | +2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩21,240 | ₩21,508 | ₩21,174 | ₩21,238 | -0.01% | 2.9천 |
|---|
| 2026.07.08 | ₩22,002 | ₩22,002 | ₩21,468 | ₩21,481 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩21,962 | ₩22,610 | ₩21,949 | ₩22,519 | +2.54% | 9.1천 |
|---|
| 2026.07.06 | ₩21,628 | ₩22,095 | ₩21,628 | ₩22,095 | +2.16% | 1.3만 |
|---|
| 2026.07.02 | ₩20,746 | ₩20,919 | ₩20,412 | ₩20,519 | -1.09% | 7천 |
|---|
| 2026.07.01 | ₩20,412 | ₩20,653 | ₩20,185 | ₩20,593 | +0.88% | 3.5천 |
|---|
| 2026.06.30 | ₩19,444 | ₩19,998 | ₩19,002 | ₩19,987 | +2.80% | 9.9천 |
|---|
| 2026.06.29 | ₩19,624 | ₩19,624 | ₩19,056 | ₩19,237 | -1.97% | 8.4천 |
|---|
| 2026.06.26 | ₩20,573 | ₩20,853 | ₩20,372 | ₩20,372 | -0.97% | 4.7천 |
|---|
| 2026.06.25 | ₩19,824 | ₩20,760 | ₩19,824 | ₩20,666 | +4.25% | 3만 |
|---|
| 2026.06.24 | ₩20,078 | ₩20,185 | ₩19,731 | ₩19,731 | -1.73% | 4.8천 |
|---|
| 2026.06.23 | ₩20,239 | ₩20,252 | ₩19,911 | ₩20,118 | -0.59% | 1.5천 |
|---|
| 2026.06.22 | ₩20,539 | ₩20,539 | ₩20,118 | ₩20,160 | -1.85% | 2.8만 |
|---|
| 2026.06.18 | ₩21,200 | ₩21,200 | ₩20,693 | ₩20,840 | -1.70% | 3.6천 |
|---|
| 2026.06.17 | ₩20,980 | ₩21,247 | ₩20,880 | ₩21,223 | +1.16% | 1천 |
|---|
| 2026.06.16 | ₩20,693 | ₩21,053 | ₩20,626 | ₩20,626 | -0.32% | 4천 |
|---|
| 2026.06.15 | ₩20,639 | ₩20,693 | ₩20,519 | ₩20,519 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩20,025 | ₩20,679 | ₩20,025 | ₩20,452 | +2.13% | 3.9천 |
|---|
| 2026.06.11 | ₩20,659 | ₩21,628 | ₩19,891 | ₩20,217 | -2.14% | 1만 |
|---|
| 2026.06.10 | ₩21,401 | ₩21,401 | ₩20,987 | ₩21,080 | -1.50% | 1.1만 |
|---|
| 2026.06.09 | ₩21,281 | ₩21,536 | ₩21,040 | ₩21,086 | -0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩20,719 | ₩21,107 | ₩20,431 | ₩20,960 | +1.16% | 3.4만 |
|---|
| 2026.06.05 | ₩21,240 | ₩21,421 | ₩20,746 | ₩20,893 | -1.64% | 7.8천 |
|---|
| 2026.06.04 | ₩21,775 | ₩21,775 | ₩21,281 | ₩21,474 | -1.38% | 1.9만 |
|---|
| 2026.06.03 | ₩22,977 | ₩22,977 | ₩22,157 | ₩22,157 | -3.57% | 3.9만 |
|---|
| 2026.06.02 | ₩23,433 | ₩23,433 | ₩23,124 | ₩23,178 | -1.09% | 9.3천 |
|---|
| 2026.06.01 | ₩23,819 | ₩23,912 | ₩23,218 | ₩23,685 | -0.56% | 1.3만 |
|---|
| 2026.05.29 | ₩24,634 | ₩24,634 | ₩23,765 | ₩23,912 | -2.93% | 1.1만 |
|---|
| 2026.05.28 | ₩24,767 | ₩25,101 | ₩24,555 | ₩24,861 | +0.38% | 3만 |
|---|
| 2026.05.27 | ₩24,834 | ₩24,988 | ₩24,420 | ₩24,433 | -1.61% | 2.9만 |
|---|
| 2026.05.26 | ₩25,355 | ₩25,529 | ₩25,049 | ₩25,151 | -0.81% | 8.8만 |
|---|
| 2026.05.22 | ₩25,636 | ₩26,056 | ₩25,636 | ₩25,782 | +0.57% | 5.5천 |
|---|
| 2026.05.21 | ₩25,916 | ₩26,397 | ₩25,489 | ₩25,698 | -0.84% | 4.5만 |
|---|
| 2026.05.20 | ₩26,410 | ₩26,517 | ₩25,716 | ₩25,996 | -1.57% | 2.4만 |
|---|
| 2026.05.19 | ₩27,519 | ₩27,519 | ₩26,718 | ₩27,052 | -1.70% | 3만 |
|---|
| 2026.05.18 | ₩26,450 | ₩27,412 | ₩26,424 | ₩27,305 | +3.23% | 5.6만 |
|---|
| 2026.05.15 | ₩25,622 | ₩25,622 | ₩24,847 | ₩24,956 | -2.60% | 5.9만 |
|---|
| 2026.05.14 | ₩27,052 | ₩27,052 | ₩26,016 | ₩26,297 | -2.79% | 3.3만 |
|---|
| 2026.05.13 | ₩27,853 | ₩28,134 | ₩27,693 | ₩27,780 | -0.26% | 2.1만 |
|---|
| 2026.05.12 | ₩27,679 | ₩27,861 | ₩26,985 | ₩27,626 | -0.19% | 1만 |
|---|
| 2026.05.11 | ₩26,879 | ₩27,292 | ₩26,811 | ₩27,085 | +0.77% | 2만 |
|---|
| 2026.05.08 | ₩26,170 | ₩26,811 | ₩26,116 | ₩26,684 | +1.97% | 1.3만 |
|---|
| 2026.05.07 | ₩26,036 | ₩26,303 | ₩25,615 | ₩26,250 | +0.82% | 3.9만 |
|---|
| 2026.05.06 | ₩26,905 | ₩26,905 | ₩26,330 | ₩26,370 | -1.99% | 2.7만 |
|---|
| 2026.05.05 | ₩28,053 | ₩28,094 | ₩27,427 | ₩27,733 | -1.14% | 1.5만 |
|---|
| 2026.05.04 | ₩27,613 | ₩28,440 | ₩27,439 | ₩28,374 | +2.76% | 5.5만 |
|---|
| 2026.05.01 | ₩27,292 | ₩28,040 | ₩27,265 | ₩27,733 | +1.62% | 2.9만 |
|---|
| 2026.04.30 | ₩27,050 | ₩27,158 | ₩26,731 | ₩27,118 | +0.25% | 1.5만 |
|---|
| 2026.04.29 | ₩27,571 | ₩27,626 | ₩27,252 | ₩27,553 | -0.07% | 1.7만 |
|---|
| 2026.04.28 | ₩27,145 | ₩27,305 | ₩26,691 | ₩27,292 | +0.54% | 4.8만 |
|---|
| 2026.04.27 | ₩26,143 | ₩26,597 | ₩26,103 | ₩26,531 | +1.48% | 2.4만 |
|---|
| 2026.04.24 | ₩26,142 | ₩26,142 | ₩25,809 | ₩25,924 | -0.83% | 5.6천 |
|---|
| 2026.04.23 | ₩25,690 | ₩26,010 | ₩25,690 | ₩26,010 | +1.24% | 3.2천 |
|---|
| 2026.04.22 | ₩26,197 | ₩26,197 | ₩25,782 | ₩25,803 | -1.50% | 9.5천 |
|---|
| 2026.04.21 | ₩25,756 | ₩25,836 | ₩25,689 | ₩25,754 | -0.01% | 7.9천 |
|---|
| 2026.04.20 | ₩25,101 | ₩25,716 | ₩25,034 | ₩25,521 | +1.67% | 7.4천 |
|---|
| 2026.04.17 | ₩24,928 | ₩25,181 | ₩24,687 | ₩25,173 | +0.99% | 8.3천 |
|---|
| 2026.04.16 | ₩25,595 | ₩25,649 | ₩25,228 | ₩25,233 | -1.41% | 9.2천 |
|---|
| 2026.04.15 | ₩25,354 | ₩25,662 | ₩25,195 | ₩25,582 | +0.90% | 5.4천 |
|---|
| 2026.04.14 | ₩24,727 | ₩24,867 | ₩24,647 | ₩24,647 | -0.32% | 1.8천 |
|---|
| 2026.04.13 | ₩24,874 | ₩25,021 | ₩24,553 | ₩24,553 | -1.29% | 6.2천 |
|---|
| 2026.04.10 | ₩24,714 | ₩24,714 | ₩24,246 | ₩24,500 | -0.86% | 1.5만 |
|---|
| 2026.04.09 | ₩25,589 | ₩25,589 | ₩24,847 | ₩25,101 | -1.91% | 2.3만 |
|---|
| 2026.04.08 | ₩24,941 | ₩25,415 | ₩24,941 | ₩25,368 | +1.71% | 5.4만 |
|---|
| 2026.04.07 | ₩26,130 | ₩26,130 | ₩25,462 | ₩25,475 | -2.51% | 1.1만 |
|---|
| 2026.04.06 | ₩25,903 | ₩26,170 | ₩25,796 | ₩26,103 | +0.77% | 7.6천 |
|---|
| 2026.04.02 | ₩26,784 | ₩26,798 | ₩25,796 | ₩25,863 | -3.44% | 2.3만 |
|---|
| 2026.04.01 | ₩26,063 | ₩26,130 | ₩25,515 | ₩25,963 | -0.38% | 2.6만 |
|---|
| 2026.03.31 | ₩26,410 | ₩26,758 | ₩25,849 | ₩26,557 | +0.56% | 5.9만 |
|---|
| 2026.03.30 | ₩26,931 | ₩26,931 | ₩26,223 | ₩26,303 | -2.33% | 2.6만 |
|---|
| 2026.03.27 | ₩27,786 | ₩27,786 | ₩26,958 | ₩27,078 | -2.55% | 7.1만 |
|---|
| 2026.03.26 | ₩27,813 | ₩27,813 | ₩27,052 | ₩27,585 | -0.82% | 4.5만 |
|---|
| 2026.03.25 | ₩26,851 | ₩27,786 | ₩26,758 | ₩27,713 | +3.21% | 9.1천 |
|---|
| 2026.03.24 | ₩27,279 | ₩27,452 | ₩26,978 | ₩27,020 | -0.95% | 1.2만 |
|---|
| 2026.03.23 | ₩27,319 | ₩27,319 | ₩26,452 | ₩26,945 | -1.37% | 4.9만 |
|---|
| 2026.03.20 | ₩27,866 | ₩27,866 | ₩27,345 | ₩27,673 | -0.70% | 4.9만 |
|---|
| 2026.03.19 | ₩28,000 | ₩28,052 | ₩27,386 | ₩28,040 | +0.14% | 5.7만 |
|---|
| 2026.03.18 | ₩26,250 | ₩27,452 | ₩26,250 | ₩27,452 | +4.58% | 2.4만 |
|---|
| 2026.03.17 | ₩26,143 | ₩26,257 | ₩25,557 | ₩26,250 | +0.41% | 2.3만 |
|---|
| 2026.03.16 | ₩27,359 | ₩27,359 | ₩25,983 | ₩26,250 | -4.05% | 2만 |
|---|
| 2026.03.13 | ₩27,158 | ₩27,693 | ₩26,738 | ₩27,638 | +1.77% | 9.9천 |
|---|
| 2026.03.12 | ₩27,546 | ₩27,706 | ₩27,066 | ₩27,125 | -1.53% | 1만 |
|---|
| 2026.03.11 | ₩26,851 | ₩26,998 | ₩26,584 | ₩26,897 | +0.17% | 6.6천 |
|---|
| 2026.03.10 | ₩25,676 | ₩26,157 | ₩25,529 | ₩26,157 | +1.87% | 1.7천 |
|---|
| 2026.03.09 | ₩27,666 | ₩27,666 | ₩25,970 | ₩26,006 | -6.00% | 2.8만 |
|---|
| 2026.03.06 | ₩26,838 | ₩27,078 | ₩26,571 | ₩26,953 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩25,342 | ₩26,143 | ₩25,342 | ₩26,110 | +3.03% | 3.8천 |
|---|
| 2026.03.04 | ₩24,794 | ₩25,061 | ₩24,794 | ₩25,056 | +1.06% | 2.7천 |
|---|
| 2026.03.03 | ₩25,408 | ₩25,408 | ₩25,155 | ₩25,294 | -0.45% | 1.3천 |
|---|
| 2026.03.02 | ₩25,008 | ₩25,248 | ₩25,008 | ₩25,192 | +0.74% | 2.9천 |
|---|
| 2026.02.27 | ₩25,302 | ₩25,519 | ₩25,302 | ₩25,519 | +0.86% | 4.2천 |
|---|
| 2026.02.26 | ₩24,941 | ₩25,141 | ₩24,700 | ₩24,981 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩24,781 | ₩24,807 | ₩24,781 | ₩24,807 | +0.11% | 200 |
|---|
| 2026.02.24 | ₩24,527 | ₩24,527 | ₩24,527 | ₩24,527 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩24,553 | ₩25,074 | ₩24,541 | ₩24,700 | +0.60% | 3.2천 |
|---|
| 2026.02.20 | ₩24,527 | ₩24,607 | ₩24,500 | ₩24,607 | +0.33% | 1.4천 |
|---|
| 2026.02.19 | ₩24,246 | ₩24,260 | ₩24,073 | ₩24,233 | -0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩24,233 | ₩24,233 | ₩24,233 | ₩24,233 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,460 | ₩24,460 | ₩24,166 | ₩24,166 | -1.20% | 4.1천 |
|---|
| 2026.02.13 | ₩24,674 | ₩24,847 | ₩24,674 | ₩24,794 | +0.49% | 5.1천 |
|---|
| 2026.02.12 | ₩24,487 | ₩24,845 | ₩24,487 | ₩24,794 | +1.25% | 800 |
|---|
| 2026.02.11 | ₩24,206 | ₩24,340 | ₩24,206 | ₩24,300 | +0.39% | 900 |
|---|
| 2026.02.10 | ₩24,366 | ₩24,366 | ₩24,350 | ₩24,350 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩24,366 | ₩24,366 | ₩24,306 | ₩24,306 | -0.25% | 200 |
|---|
| 2026.02.06 | ₩24,821 | ₩24,821 | ₩24,553 | ₩24,553 | -1.08% | 100 |
|---|
| 2026.02.05 | ₩24,393 | ₩25,048 | ₩24,393 | ₩25,048 | +2.68% | 5.2천 |
|---|
| 2026.02.04 | ₩24,059 | ₩24,500 | ₩24,046 | ₩24,326 | +1.11% | 1.9천 |
|---|
| 2026.02.03 | ₩24,273 | ₩24,366 | ₩24,233 | ₩24,340 | +0.28% | 2.5천 |
|---|
| 2026.02.02 | ₩23,966 | ₩23,966 | ₩23,966 | ₩23,966 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩24,099 | ₩24,260 | ₩23,939 | ₩24,260 | +0.67% | 1천 |
|---|
| 2026.01.29 | ₩24,567 | ₩24,567 | ₩24,567 | ₩24,567 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩24,674 | ₩24,674 | ₩24,513 | ₩24,513 | -0.65% | 500 |
|---|
| 2026.01.27 | ₩24,073 | ₩24,073 | ₩24,073 | ₩24,073 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,293 | ₩24,293 | ₩24,293 | ₩24,293 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,560 | ₩24,560 | ₩24,560 | ₩24,560 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,792 | ₩23,792 | ₩23,792 | ₩23,792 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩23,572 | ₩23,572 | ₩23,572 | ₩23,572 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩23,684 | ₩23,792 | ₩23,684 | ₩23,792 | +0.46% | 1.2천 |
|---|
| 2026.01.16 | ₩23,912 | ₩23,912 | ₩23,912 | ₩23,912 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩23,391 | ₩23,391 | ₩23,391 | ₩23,391 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,578 | ₩23,592 | ₩23,562 | ₩23,562 | -0.07% | 2.9천 |
|---|
| 2026.01.13 | ₩23,365 | ₩23,365 | ₩23,365 | ₩23,365 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,478 | ₩26,478 | ₩23,550 | ₩23,550 | -11.06% | 1.2천 |
|---|
| 2026.01.09 | ₩26,223 | ₩26,290 | ₩26,116 | ₩26,290 | +0.25% | 3.5천 |
|---|
| 2026.01.08 | ₩26,517 | ₩26,517 | ₩26,330 | ₩26,364 | -0.58% | 5.3천 |
|---|
| 2026.01.07 | ₩26,357 | ₩26,404 | ₩26,357 | ₩26,404 | +0.18% | 300 |
|---|
| 2026.01.06 | ₩26,110 | ₩26,110 | ₩26,110 | ₩26,110 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩26,190 | ₩26,190 | ₩26,190 | ₩26,190 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,342 | ₩25,342 | ₩25,342 | ₩25,342 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩25,782 | ₩25,782 | ₩25,769 | ₩25,769 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩25,709 | ₩25,709 | ₩25,709 | ₩25,709 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,943 | ₩25,943 | ₩25,943 | ₩25,943 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩26,918 | ₩26,985 | ₩26,784 | ₩26,791 | -0.47% | 400 |
|---|
| 2025.12.24 | ₩26,863 | ₩26,910 | ₩26,863 | ₩26,910 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩26,678 | ₩26,718 | ₩26,584 | ₩26,584 | -0.35% | 4.3천 |
|---|
| 2025.12.22 | ₩26,524 | ₩26,524 | ₩26,524 | ₩26,524 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩26,096 | ₩26,096 | ₩26,096 | ₩26,096 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,183 | ₩26,183 | ₩26,183 | ₩26,183 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,836 | ₩25,836 | ₩25,836 | ₩25,836 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩25,248 | ₩25,248 | ₩25,248 | ₩25,248 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩25,669 | ₩25,669 | ₩25,669 | ₩25,669 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩25,776 | ₩25,776 | ₩25,776 | ₩25,776 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,511 | ₩26,511 | ₩26,511 | ₩26,511 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,190 | ₩26,190 | ₩26,190 | ₩26,190 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩26,651 | ₩26,651 | ₩26,651 | ₩26,651 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,177 | ₩26,177 | ₩26,177 | ₩26,177 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩26,283 | ₩26,283 | ₩26,283 | ₩26,283 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩26,470 | ₩26,470 | ₩26,470 | ₩26,470 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩26,096 | ₩26,096 | ₩26,096 | ₩26,096 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,845 | ₩26,845 | ₩26,845 | ₩26,845 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩26,410 | ₩26,410 | ₩26,223 | ₩26,290 | -0.46% | 300 |
|---|
| 2025.11.28 | ₩26,450 | ₩26,611 | ₩26,450 | ₩26,611 | +0.61% | 400 |
|---|
| 2025.11.26 | ₩26,130 | ₩26,464 | ₩26,130 | ₩26,464 | +1.28% | 100 |
|---|
| 2025.11.25 | ₩25,489 | ₩25,515 | ₩25,489 | ₩25,502 | +0.05% | 300 |
|---|
| 2025.11.24 | ₩25,423 | ₩25,435 | ₩25,423 | ₩25,435 | +0.05% | 1.3천 |
|---|
| 2025.11.21 | ₩25,489 | ₩25,535 | ₩25,489 | ₩25,535 | +0.18% | 300 |
|---|
| 2025.11.20 | ₩25,542 | ₩25,542 | ₩25,522 | ₩25,522 | -0.08% | 1.3천 |
|---|
| 2025.11.19 | ₩25,963 | ₩25,963 | ₩25,963 | ₩25,963 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,758 | ₩26,758 | ₩26,758 | ₩26,758 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩26,438 | ₩26,718 | ₩26,437 | ₩26,718 | +1.06% | 300 |
|---|
| 2025.11.14 | ₩26,223 | ₩26,223 | ₩26,223 | ₩26,223 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,673 | ₩27,673 | ₩27,673 | ₩27,673 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,871 | ₩26,871 | ₩26,871 | ₩26,871 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,544 | ₩26,544 | ₩26,544 | ₩26,544 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩25,865 | ₩26,270 | ₩25,865 | ₩26,270 | +1.56% | 2.1천 |
|---|
| 2025.11.07 | ₩25,932 | ₩25,932 | ₩25,932 | ₩25,932 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩26,150 | ₩26,150 | ₩26,150 | ₩26,150 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,951 | ₩26,951 | ₩26,951 | ₩26,951 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,424 | ₩26,424 | ₩26,424 | ₩26,424 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩26,609 | ₩26,885 | ₩26,609 | ₩26,885 | +1.03% | 1천 |
|---|
| 2025.10.31 | ₩26,183 | ₩26,405 | ₩26,183 | ₩26,405 | +0.85% | 300 |
|---|
| 2025.10.30 | ₩26,317 | ₩26,317 | ₩26,234 | ₩26,234 | -0.31% | 1.1천 |
|---|
| 2025.10.29 | ₩26,858 | ₩26,858 | ₩26,858 | ₩26,858 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,497 | ₩26,497 | ₩26,497 | ₩26,497 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩26,083 | ₩26,083 | ₩26,083 | ₩26,083 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,649 | ₩25,649 | ₩25,603 | ₩25,603 | -0.18% | 200 |
|---|
| 2025.10.23 | ₩26,056 | ₩26,056 | ₩26,056 | ₩26,056 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,590 | ₩25,590 | ₩25,590 | ₩25,590 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,105 | ₩25,105 | ₩25,105 | ₩25,105 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,141 | ₩25,622 | ₩25,141 | ₩25,622 | +1.91% | 200 |
|---|
| 2025.10.17 | ₩25,582 | ₩25,582 | ₩25,509 | ₩25,509 | -0.29% | 200 |
|---|
| 2025.10.16 | ₩25,382 | ₩25,382 | ₩25,382 | ₩25,382 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩24,801 | ₩24,801 | ₩24,801 | ₩24,801 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,952 | ₩24,353 | ₩23,952 | ₩24,353 | +1.67% | 300 |
|---|
| 2025.10.13 | ₩24,086 | ₩24,086 | ₩24,086 | ₩24,086 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,687 | ₩24,700 | ₩24,313 | ₩24,313 | -1.52% | 9천 |
|---|